Mabel Ventures Inc. (CSE:MBL)
 0.4650
 0.00 (0.00%)
  At close: Oct 30, 2025
Mabel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 102,000 | 
| Oct 29, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 284,500 | 
| Oct 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 12.50% | 25,980 | 
| Oct 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 11,500 | 
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 20,006 | 
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 10.00% | 10,000 | 
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,500 | 
| Oct 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -12.50% | 51,500 | 
| Oct 6, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 12.68% | 25,538 | 
| Oct 2, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 42.00% | 50,002 | 
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,001 | 
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 | 
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,970 | 
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 950 | 
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 25,002 | 
| Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 25,018 | 
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 12,500 | 
| Sep 16, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | 5.00% | 81,000 | 
| Sep 15, 2025 | 0.34 | 0.34 | 0.20 | 0.20 | 0.20 | -39.39% | 34,528 | 
| Sep 12, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 10.00% | 75,000 | 
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,000 | 
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,000 | 
| Sep 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 30,500 | 
| Sep 8, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 8.00% | 52,000 | 
| Sep 5, 2025 | 0.29 | 0.40 | 0.24 | 0.25 | 0.25 | - | 131,765 | 
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 44,500 | 
| Sep 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 55,000 | 
| Aug 29, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 85.71% | 56,000 | 
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 17,820 | 
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 | 
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 1,005 | 
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 1,000 | 
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,008 | 
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,000 | 
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 | 
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,005 |